Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.51 | 39.51 | 39.51 | 39.51 | 104 | +0.70(+1.80%) |
May 24, 2010 | 38.81 | 38.81 | 38.81 | 0 | +0.09(+0.24%) | |
May 21, 2010 | 38.72 | 39.07 | 38.72 | 38.72 | 208 | -0.22(-0.56%) |
May 20, 2010 | 38.70 | 38.94 | 38.70 | 38.94 | 2,191 | -0.77(-1.93%) |
May 19, 2010 | 39.71 | 39.71 | 39.71 | 39.71 | 104 | -1.12(-2.75%) |
May 18, 2010 | 40.83 | 40.83 | 40.83 | 40.83 | 104 | +0.72(+1.79%) |
May 17, 2010 | 40.61 | 40.61 | 40.11 | 40.11 | 521 | -1.36(-3.28%) |
May 14, 2010 | 41.47 | 41.47 | 41.47 | 41.47 | 104 | +0.00(+0.00%) |
May 12, 2010 | 41.47 | 41.47 | 41.47 | 41.47 | 0 | +0.47(+1.15%) |
May 11, 2010 | 41.32 | 41.32 | 41.00 | 41.00 | 208 | +0.12(+0.30%) |
May 10, 2010 | 41.02 | 41.02 | 40.87 | 40.87 | 417 | +1.16(+2.92%) |
May 07, 2010 | 39.86 | 40.01 | 39.71 | 39.71 | 669 | -0.64(-1.59%) |
May 06, 2010 | 40.98 | 41.00 | 39.88 | 40.36 | 1,154 | -0.90(-2.17%) |
May 05, 2010 | 41.37 | 41.37 | 41.25 | 41.25 | 629 | -0.44(-1.05%) |
May 04, 2010 | 41.83 | 41.83 | 41.64 | 41.69 | 4,302 | -1.19(-2.78%) |
May 03, 2010 | 42.88 | 42.88 | 42.88 | 42.88 | 314 | +0.00(+0.01%) |
Apr 29, 2010 | 42.88 | 42.88 | 42.88 | 42.88 | 0 | +0.74(+1.76%) |
Apr 28, 2010 | 42.14 | 42.14 | 42.14 | 42.14 | 105 | -0.25(-0.59%) |
Apr 27, 2010 | 42.91 | 42.99 | 42.39 | 42.39 | 421 | -0.56(-1.31%) |
Apr 26, 2010 | 42.63 | 42.95 | 42.48 | 42.95 | 632 | -0.06(-0.13%) |
Apr 22, 2010 | 43.01 | 43.01 | 43.01 | 43.01 | 0 | -1.58(-3.55%) |
Apr 21, 2010 | 44.59 | 44.59 | 44.59 | 44.59 | 210 | -0.47(-1.05%) |
Apr 20, 2010 | 44.77 | 45.07 | 44.77 | 45.07 | 2,424 | +0.58(+1.30%) |
Apr 19, 2010 | 44.49 | 44.49 | 44.49 | 44.49 | 105 | +0.04(+0.09%) |
Apr 16, 2010 | 44.45 | 44.45 | 44.45 | 44.45 | 1,053 | -0.81(-1.78%) |
Apr 15, 2010 | 45.26 | 45.26 | 45.26 | 45.26 | 526 | +0.00(+0.00%) |
Apr 14, 2010 | 44.86 | 45.26 | 44.75 | 45.26 | 26,980 | +0.95(+2.14%) |
Apr 13, 2010 | 44.51 | 44.51 | 44.31 | 44.31 | 1,476 | -0.09(-0.20%) |
Apr 12, 2010 | 44.40 | 44.40 | 44.40 | 44.40 | 105 | +0.20(+0.46%) |
Apr 09, 2010 | 44.20 | 44.20 | 44.20 | 44.20 | 738 | -0.00(-0.00%) |
Apr 08, 2010 | 44.06 | 44.20 | 43.84 | 44.20 | 1,371 | -0.19(-0.42%) |
Apr 07, 2010 | 44.36 | 44.38 | 44.33 | 44.38 | 421 | -0.04(-0.09%) |
Apr 06, 2010 | 44.29 | 44.45 | 44.29 | 44.43 | 11,095 | +0.09(+0.21%) |
Apr 05, 2010 | 44.37 | 44.37 | 44.33 | 44.33 | 528 | +0.14(+0.31%) |
Apr 01, 2010 | 44.20 | 44.20 | 44.20 | 0 | -0.56(-1.24%) | |
Mar 31, 2010 | 44.75 | 44.75 | 44.75 | 44.75 | 105 | +0.00(+0.00%) |
Mar 30, 2010 | 44.75 | 44.75 | 44.75 | 44.75 | 422 | +0.12(+0.27%) |
Mar 29, 2010 | 44.67 | 44.67 | 44.63 | 44.63 | 1,056 | +0.27(+0.60%) |
Mar 26, 2010 | 44.37 | 44.37 | 44.37 | 44.37 | 105 | +0.14(+0.31%) |
Mar 25, 2010 | 44.23 | 44.23 | 44.23 | 44.23 | 105 | +0.26(+0.58%) |
Mar 24, 2010 | 43.97 | 43.97 | 43.97 | 43.97 | 105 | -0.01(-0.02%) |
Mar 23, 2010 | 43.98 | 43.98 | 43.98 | 43.98 | 317 | +0.08(+0.17%) |
Mar 22, 2010 | 43.46 | 43.91 | 41.62 | 43.91 | 7,397 | -0.20(-0.45%) |
Mar 19, 2010 | 44.11 | 44.11 | 44.11 | 44.11 | 1,690 | +0.40(+0.92%) |
Mar 17, 2010 | 43.70 | 43.70 | 43.70 | 43.70 | 0 | -0.17(-0.38%) |
Mar 16, 2010 | 43.77 | 43.87 | 43.77 | 43.87 | 2,219 | +0.25(+0.56%) |
Mar 15, 2010 | 43.62 | 43.62 | 43.62 | 43.62 | 4,226 | +0.04(+0.09%) |
Mar 11, 2010 | 43.59 | 43.59 | 43.59 | 43.59 | 0 | +0.12(+0.28%) |
Mar 10, 2010 | 43.50 | 43.50 | 43.46 | 43.46 | 4,755 | +0.25(+0.57%) |
Mar 09, 2010 | 43.10 | 43.22 | 43.04 | 43.22 | 4,332 | +0.27(+0.64%) |
Mar 08, 2010 | 42.86 | 42.94 | 42.86 | 42.94 | 211 | +0.88(+2.08%) |
Mar 03, 2010 | 42.07 | 42.07 | 42.07 | 42.07 | 0 | +0.64(+1.55%) |
Mar 02, 2010 | 41.42 | 41.42 | 41.42 | 41.42 | 422 | +0.22(+0.53%) |